Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Unconventional Oil & Gas ETF
(NY:
FRAK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
12.54
12.54
12.31
12.32
1,861
-0.03(-0.25%)
Mar 28, 2019
12.17
12.35
12.17
12.35
3,415
+0.10(+0.83%)
Mar 27, 2019
12.27
12.33
12.17
12.25
10,085
-0.04(-0.32%)
Mar 26, 2019
12.22
12.43
12.22
12.29
10,068
+0.27(+2.25%)
Mar 25, 2019
11.99
12.02
11.88
12.02
4,556
-0.03(-0.28%)
Mar 22, 2019
12.41
12.41
11.94
12.05
11,790
-0.46(-3.67%)
Mar 21, 2019
12.38
12.54
12.38
12.51
12,418
+0.04(+0.33%)
Mar 20, 2019
12.12
12.51
12.12
12.47
63,710
+0.42(+3.51%)
Mar 19, 2019
12.29
12.30
12.02
12.05
13,787
-0.14(-1.11%)
Mar 18, 2019
11.95
12.25
11.95
12.18
15,457
+0.26(+2.15%)
Mar 15, 2019
11.87
11.96
11.87
11.93
13,548
-0.05(-0.44%)
Mar 14, 2019
11.98
12.00
11.94
11.98
6,787
+0.04(+0.32%)
Mar 13, 2019
11.83
11.95
11.80
11.94
5,039
+0.22(+1.86%)
Mar 12, 2019
11.58
11.73
11.58
11.72
3,464
+0.21(+1.81%)
Mar 11, 2019
11.43
11.53
11.37
11.52
6,191
+0.18(+1.58%)
Mar 08, 2019
11.35
11.45
11.31
11.34
3,206
-0.37(-3.13%)
Mar 07, 2019
11.85
11.85
11.68
11.70
12,822
-0.09(-0.79%)
Mar 06, 2019
12.06
12.06
11.78
11.80
72,813
-0.35(-2.87%)
Mar 05, 2019
12.24
12.24
12.10
12.14
11,128
-0.09(-0.76%)
Mar 04, 2019
12.29
12.30
12.13
12.24
21,080
+0.03(+0.24%)
Mar 01, 2019
12.21
12.21
12.10
12.21
11,790
+0.20(+1.65%)
Feb 28, 2019
12.14
12.14
11.96
12.01
76,040
-0.14(-1.16%)
Feb 27, 2019
12.18
12.33
12.10
12.15
4,234
+0.05(+0.43%)
Feb 26, 2019
12.09
12.19
12.09
12.10
3,693
-0.08(-0.66%)
Feb 25, 2019
11.98
12.20
11.98
12.18
109,733
+0.05(+0.43%)
Feb 22, 2019
12.11
12.12
12.01
12.12
2,482
+0.13(+1.05%)
Feb 21, 2019
12.33
12.33
11.95
12.00
72,959
-0.41(-3.27%)
Feb 20, 2019
12.33
12.46
12.33
12.41
23,401
+0.06(+0.47%)
Feb 19, 2019
12.21
12.37
12.20
12.35
26,936
+0.06(+0.47%)
Feb 15, 2019
12.26
12.32
12.23
12.29
5,688
+0.28(+2.33%)
Feb 14, 2019
11.91
12.12
11.85
12.01
56,369
+0.09(+0.73%)
Feb 13, 2019
11.86
12.00
11.82
11.92
41,442
+0.29(+2.53%)
Feb 12, 2019
11.63
11.73
11.62
11.63
6,749
+0.18(+1.55%)
Feb 11, 2019
11.20
11.45
11.20
11.45
662
+0.19(+1.65%)
Feb 08, 2019
11.41
11.41
11.04
11.26
40,335
-0.11(-0.94%)
Feb 07, 2019
11.80
11.80
11.33
11.37
53,129
-0.55(-4.62%)
Feb 06, 2019
11.96
12.04
11.88
11.92
3,470
-0.13(-1.10%)
Feb 05, 2019
12.16
12.26
12.04
12.05
16,725
-0.15(-1.26%)
Feb 04, 2019
12.00
12.21
12.00
12.21
9,466
+0.05(+0.44%)
Feb 01, 2019
12.13
12.22
12.06
12.15
11,583
+0.08(+0.64%)
Jan 31, 2019
12.16
12.28
12.01
12.08
5,697
-0.13(-1.03%)
Jan 30, 2019
12.09
12.22
12.00
12.20
12,862
+0.22(+1.86%)
Jan 29, 2019
11.97
12.09
11.96
11.98
5,111
+0.09(+0.73%)
Jan 28, 2019
11.85
11.92
11.80
11.89
45,202
-0.17(-1.44%)
Jan 25, 2019
11.91
12.13
11.91
12.07
231,565
+0.25(+2.13%)
Jan 24, 2019
11.72
11.91
11.66
11.82
8,917
+0.07(+0.61%)
Jan 23, 2019
12.04
12.04
11.63
11.74
3,951
-0.22(-1.81%)
Jan 22, 2019
12.26
12.26
11.96
11.96
15,066
-0.42(-3.36%)
Jan 18, 2019
12.33
12.41
12.27
12.38
6,308
+0.18(+1.51%)
Jan 17, 2019
12.01
12.23
11.99
12.19
3,837
+0.11(+0.88%)
Jan 16, 2019
12.13
12.19
12.06
12.09
35,131
-0.06(-0.48%)
Jan 15, 2019
12.13
12.20
12.08
12.14
72,035
+0.12(+0.99%)
Jan 14, 2019
11.84
12.06
11.84
12.03
12,686
+0.03(+0.22%)
Jan 11, 2019
11.99
12.02
11.90
12.00
4,136
-0.10(-0.80%)
Jan 10, 2019
11.90
12.12
11.90
12.10
9,693
+0.06(+0.48%)
Jan 09, 2019
11.93
12.09
11.88
12.04
22,908
+0.29(+2.47%)
Jan 08, 2019
11.81
11.89
11.67
11.75
38,004
+0.13(+1.08%)
Jan 07, 2019
11.45
11.72
11.34
11.62
17,382
+0.29(+2.56%)
Jan 04, 2019
11.19
11.34
11.17
11.33
15,823
+0.49(+4.55%)
Jan 03, 2019
10.87
11.02
10.68
10.84
16,843
+0.01(+0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.